Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

2.850 -0.130 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.880 8.880 8.880 8.880 462 +0.40(+4.72%)
Apr 28, 2022 8.500 8.840 8.480 8.480 1,960 -0.04(-0.47%)
Apr 27, 2022 8.670 8.670 8.490 8.520 2,681 -0.18(-2.07%)
Apr 26, 2022 8.840 9.109 8.700 8.700 5,493 -0.30(-3.33%)
Apr 25, 2022 9.140 9.378 9.000 9.000 2,670 -0.37(-3.95%)
Apr 22, 2022 9.370 9.370 9.370 9.370 640 -0.57(-5.73%)
Apr 21, 2022 9.940 9.940 9.940 9.940 152 +0.02(+0.20%)
Apr 20, 2022 9.770 9.920 9.501 9.920 1,859 +0.18(+1.85%)
Apr 19, 2022 10.10 10.10 9.500 9.740 2,328 -0.54(-5.30%)
Apr 18, 2022 10.15 10.29 10.04 10.29 1,863 +0.09(+0.89%)
Apr 14, 2022 10.45 10.60 10.14 10.19 16,158 -0.26(-2.45%)
Apr 13, 2022 10.15 10.48 10.15 10.45 3,835 +0.21(+2.05%)
Apr 12, 2022 10.29 10.30 10.12 10.24 10,789 +0.09(+0.88%)
Apr 11, 2022 10.01 10.28 10.00 10.15 17,266 -0.04(-0.41%)
Apr 08, 2022 10.05 10.23 10.02 10.19 13,281 +0.03(+0.25%)
Apr 07, 2022 10.51 10.55 9.990 10.17 18,922 -0.20(-1.96%)
Apr 06, 2022 10.07 10.38 10.04 10.37 6,312 +0.21(+2.05%)
Apr 05, 2022 10.75 10.75 10.16 10.16 8,520 -0.59(-5.47%)
Apr 04, 2022 10.73 10.75 10.21 10.75 19,999 +0.25(+2.38%)
Apr 01, 2022 10.28 10.50 10.19 10.50 27,111 +0.40(+3.96%)
Mar 31, 2022 10.28 10.38 10.10 10.10 2,824 -0.28(-2.70%)
Mar 30, 2022 10.39 10.52 10.12 10.38 3,660 -0.27(-2.54%)
Mar 29, 2022 10.74 10.74 10.22 10.65 10,989 -0.09(-0.84%)
Mar 28, 2022 10.30 10.78 10.06 10.74 43,035 +0.36(+3.47%)
Mar 25, 2022 10.34 10.45 10.00 10.38 17,618 +0.28(+2.77%)
Mar 24, 2022 10.40 10.40 9.910 10.10 23,061 -0.30(-2.88%)
Mar 23, 2022 9.400 10.50 9.200 10.40 20,537 +1.21(+13.17%)
Mar 22, 2022 9.470 9.760 9.040 9.190 32,188 -0.07(-0.76%)
Mar 21, 2022 9.050 9.580 8.970 9.260 19,373 +0.34(+3.81%)
Mar 18, 2022 8.640 9.052 8.640 8.920 4,903 +0.28(+3.24%)
Mar 17, 2022 8.750 8.750 8.510 8.640 1,587 +0.14(+1.65%)
Mar 16, 2022 8.590 8.690 8.065 8.500 11,513 +0.15(+1.80%)
Mar 15, 2022 8.490 8.490 8.120 8.350 7,765 -0.04(-0.48%)
Mar 14, 2022 9.180 9.290 7.600 8.390 58,075 -0.88(-9.49%)
Mar 11, 2022 10.48 10.56 9.000 9.270 65,148 -1.43(-13.36%)
Mar 10, 2022 9.040 11.75 8.700 10.70 362,301 +1.24(+13.11%)
Mar 09, 2022 9.290 9.680 9.290 9.460 35,218 +0.18(+1.94%)
Mar 08, 2022 9.400 9.600 9.076 9.280 24,173 +0.05(+0.54%)
Mar 07, 2022 9.370 9.880 8.965 9.230 52,461 +0.13(+1.45%)
Mar 04, 2022 8.840 9.499 8.840 9.098 23,971 +0.04(+0.42%)
Mar 03, 2022 9.100 9.200 8.660 9.060 19,633 -0.04(-0.44%)
Mar 02, 2022 8.850 9.100 8.680 9.100 13,174 +0.24(+2.71%)
Mar 01, 2022 9.030 9.105 8.698 8.860 5,453 -0.42(-4.52%)
Feb 28, 2022 8.880 9.280 8.580 9.280 9,533 +0.35(+3.92%)
Feb 25, 2022 8.790 9.200 8.930 8.930 11,046 +0.13(+1.48%)
Feb 24, 2022 9.040 9.040 8.220 8.800 9,121 -0.11(-1.23%)
Feb 23, 2022 8.670 9.223 8.570 8.910 16,334 +0.31(+3.60%)
Feb 22, 2022 9.330 9.330 8.600 8.600 10,573 -0.63(-6.83%)
Feb 18, 2022 9.230 0 -0.27(-2.84%)
Feb 17, 2022 9.010 9.500 8.919 9.500 11,747 +0.49(+5.44%)
Feb 16, 2022 8.800 9.045 8.800 9.010 5,470 +0.13(+1.46%)
Feb 15, 2022 8.690 9.160 8.640 8.880 10,526 -0.12(-1.33%)
Feb 14, 2022 9.040 9.300 8.920 9.000 9,851 -0.16(-1.75%)
Feb 11, 2022 9.280 9.300 8.870 9.160 3,840 -0.14(-1.51%)
Feb 10, 2022 8.980 9.300 8.810 9.300 10,436 +0.61(+7.02%)
Feb 09, 2022 8.660 8.920 8.500 8.690 10,994 -0.07(-0.80%)
Feb 08, 2022 8.600 8.910 8.300 8.760 7,358 +0.10(+1.15%)
Feb 07, 2022 7.990 8.770 7.990 8.660 13,910 -0.14(-1.59%)
Feb 04, 2022 8.260 8.800 8.100 8.800 10,154 +0.18(+2.09%)
Feb 03, 2022 8.840 8.950 8.500 8.620 19,525 -0.37(-4.12%)
Feb 02, 2022 8.330 8.990 8.245 8.990 2,339 +0.48(+5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.